Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 15.14 15.63 14.91 15.40 6,397,669 +0.03(+0.20%)
Mar 23, 2023 16.25 16.34 15.12 15.37 8,066,415 -0.75(-4.65%)
Mar 22, 2023 16.55 16.95 16.11 16.12 5,409,674 -0.32(-1.95%)
Mar 21, 2023 16.30 16.93 16.30 16.44 3,758,456 +0.34(+2.11%)
Mar 20, 2023 16.56 16.79 15.89 16.10 5,243,511 -0.46(-2.78%)
Mar 17, 2023 17.22 17.22 16.49 16.56 5,091,754 -0.64(-3.72%)
Mar 16, 2023 16.84 17.48 16.66 17.20 5,363,507 -0.04(-0.23%)
Mar 15, 2023 16.19 17.40 15.76 17.24 7,522,632 +0.64(+3.86%)
Mar 14, 2023 17.45 17.59 16.48 16.60 5,126,382 -0.27(-1.60%)
Mar 13, 2023 17.56 17.67 16.83 16.87 6,238,005 -1.18(-6.54%)
Mar 10, 2023 18.53 18.62 17.76 18.05 4,425,441 -0.59(-3.18%)
Mar 09, 2023 19.27 19.39 18.61 18.64 4,390,992 -0.64(-3.34%)
Mar 08, 2023 19.79 19.79 18.94 19.29 4,896,858 -0.04(-0.20%)
Mar 07, 2023 19.47 19.75 19.01 19.33 4,402,690 -0.10(-0.51%)
Mar 06, 2023 19.70 19.89 19.42 19.43 6,973,571 -0.17(-0.86%)
Mar 03, 2023 19.72 20.01 19.01 19.59 10,334,267 +0.47(+2.43%)
Mar 02, 2023 19.09 19.61 18.89 19.13 8,902,540 +0.33(+1.74%)
Mar 01, 2023 18.98 19.58 18.67 18.80 6,378,983 -0.48(-2.46%)
Feb 28, 2023 19.19 19.47 19.02 19.28 6,911,916 +0.11(+0.57%)
Feb 27, 2023 19.24 19.55 19.08 19.17 6,324,056 +0.17(+0.89%)
Feb 24, 2023 19.18 19.21 18.63 19.00 3,972,389 -0.56(-2.88%)
Feb 23, 2023 19.49 19.66 19.34 19.56 4,713,932 +0.05(+0.25%)
Feb 22, 2023 19.71 20.05 19.44 19.51 4,504,949 -0.26(-1.30%)
Feb 21, 2023 21.17 21.23 19.77 19.77 4,217,293 -1.79(-8.31%)
Feb 17, 2023 21.54 21.70 21.10 21.56 2,843,495 -0.18(-0.82%)
Feb 16, 2023 21.64 22.35 21.44 21.74 3,468,924 -0.29(-1.30%)
Feb 15, 2023 21.67 22.11 21.42 22.03 5,102,769 +0.15(+0.68%)
Feb 14, 2023 21.62 21.98 21.38 21.88 4,582,338 +0.08(+0.36%)
Feb 13, 2023 21.41 21.86 21.03 21.80 3,951,329 +0.38(+1.76%)
Feb 10, 2023 21.82 22.13 21.41 21.42 4,309,813 -0.68(-3.09%)
Feb 09, 2023 22.64 22.91 21.88 22.11 4,556,318 -0.32(-1.41%)
Feb 08, 2023 23.62 23.62 22.08 22.42 6,430,119 -1.27(-5.35%)
Feb 07, 2023 23.71 24.06 22.55 23.69 7,689,754 -0.24(-0.99%)
Feb 06, 2023 25.48 25.94 22.81 23.93 16,824,866 -2.18(-8.34%)
Feb 03, 2023 26.79 26.87 24.60 26.11 41,212,076 +5.19(+24.79%)
Feb 02, 2023 20.14 21.20 19.95 20.92 6,552,708 +1.16(+5.86%)
Feb 01, 2023 19.12 20.05 18.05 19.76 7,139,661 +0.43(+2.20%)
Jan 31, 2023 18.73 19.37 18.68 19.34 5,566,241 +0.75(+4.05%)
Jan 30, 2023 18.00 18.91 17.97 18.58 6,058,282 +0.36(+1.95%)
Jan 27, 2023 18.21 18.33 17.96 18.23 5,455,198 -0.01(-0.05%)
Jan 26, 2023 18.47 18.63 17.85 18.24 4,779,012 +0.00(+0.00%)
Jan 25, 2023 17.95 18.27 17.38 18.24 6,029,179 +0.13(+0.71%)
Jan 24, 2023 18.38 18.58 18.02 18.11 5,556,317 -0.43(-2.30%)
Jan 23, 2023 17.40 18.89 17.30 18.53 8,846,916 +1.25(+7.21%)
Jan 20, 2023 16.28 17.56 16.22 17.29 14,074,396 +0.02(+0.11%)
Jan 19, 2023 17.14 17.32 16.77 17.27 4,967,817 -0.13(-0.74%)
Jan 18, 2023 17.62 18.16 17.36 17.40 4,678,139 -0.19(-1.07%)
Jan 17, 2023 17.47 17.64 17.34 17.58 2,619,965 +0.03(+0.17%)
Jan 13, 2023 17.10 17.69 17.02 17.56 3,041,707 +0.22(+1.26%)
Jan 12, 2023 17.26 17.49 17.00 17.34 3,812,050 +0.17(+0.98%)
Jan 11, 2023 16.80 17.35 16.75 17.17 4,124,391 +0.52(+3.15%)
Jan 10, 2023 16.46 16.67 16.13 16.64 4,431,225 +0.31(+1.88%)
Jan 09, 2023 16.31 16.47 15.67 16.34 5,745,830 -0.27(-1.61%)
Jan 06, 2023 16.62 17.05 16.59 16.61 5,449,906 +0.16(+0.96%)
Jan 05, 2023 15.84 16.50 15.68 16.45 4,893,639 +0.00(+0.00%)
Jan 04, 2023 15.83 16.55 15.62 16.45 4,845,048 +0.85(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.